日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

メガチップス(6875)の株価時系列情報

メガチップス(6875)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/05/07 10,850 11,040 10,730 10,920 263,100
2026/05/01 9,760 9,860 9,650 9,820 116,000
2026/04/30 9,980 10,130 9,560 9,700 165,900
2026/04/28 10,200 10,380 9,970 10,070 112,000
2026/04/27 10,320 10,470 10,240 10,400 171,900
2026/04/24 10,070 10,430 10,070 10,320 223,800
2026/04/23 9,760 9,940 9,660 9,800 118,600
2026/04/22 9,850 9,850 9,540 9,680 140,700
2026/04/21 9,520 9,890 9,520 9,810 200,800
2026/04/20 9,050 9,470 9,050 9,430 192,600
2026/04/17 8,890 9,060 8,890 8,990 147,100
2026/04/16 8,790 8,950 8,790 8,880 93,700
2026/04/15 8,950 8,950 8,690 8,830 127,500
2026/04/14 8,740 9,010 8,740 8,930 145,400
2026/04/13 8,720 8,770 8,570 8,650 56,800
2026/04/10 8,760 8,860 8,730 8,760 74,200
2026/04/09 8,860 8,870 8,680 8,710 88,300
2026/04/08 8,730 8,850 8,680 8,780 79,200
2026/04/07 8,730 8,790 8,630 8,650 74,300
2026/04/06 8,700 8,790 8,640 8,680 64,100
2026/04/03 8,580 8,800 8,570 8,700 63,400
2026/03/27 8,330 8,430 8,260 8,410 103,000
2026/03/26 8,500 8,550 8,270 8,360 82,100
2026/03/25 8,530 8,630 8,470 8,550 65,700
2026/03/24 8,610 8,680 8,400 8,500 108,600
2026/03/23 8,600 8,600 8,420 8,460 153,800
2026/03/19 8,800 8,830 8,710 8,740 105,400
2026/03/18 8,820 8,890 8,800 8,850 47,300
2026/03/17 8,880 8,940 8,770 8,800 63,800
2026/03/16 8,750 8,800 8,700 8,760 70,000
2026/03/13 8,680 8,880 8,660 8,750 151,200
2026/03/12 8,840 8,890 8,710 8,830 95,700
2026/03/11 8,970 9,040 8,890 8,890 85,100
2026/03/10 8,680 8,920 8,680 8,860 112,200
2026/03/09 8,490 8,550 8,320 8,530 228,000
2026/03/06 8,880 8,930 8,750 8,800 152,000
2026/03/05 9,040 9,140 8,980 9,080 144,500
2026/03/04 9,050 9,160 8,800 8,860 207,300
2026/03/03 9,280 9,580 9,270 9,350 270,000
2026/03/02 8,990 9,230 8,990 9,200 135,500
2026/02/27 8,990 9,140 8,960 9,140 106,700
2026/02/26 9,020 9,230 9,020 9,130 145,100
2026/02/25 9,120 9,140 8,840 8,910 139,200
2026/02/24 9,000 9,190 8,940 9,150 100,400
2026/02/20 8,920 9,090 8,920 9,050 76,100
2026/02/19 9,040 9,080 8,950 8,980 74,600
2026/02/18 8,880 9,000 8,840 8,900 84,400
2026/02/17 8,690 8,890 8,690 8,870 96,900
2026/02/16 8,960 8,970 8,630 8,690 160,000
2026/02/13 8,940 9,060 8,850 8,980 117,900
2026/02/12 8,910 9,100 8,910 8,990 128,500
2026/02/10 8,900 9,070 8,750 8,840 181,200
2026/02/09 8,850 9,090 8,690 8,940 274,700
2026/02/06 8,740 8,880 8,610 8,880 196,900
2026/02/05 8,610 8,750 8,520 8,610 140,600
2026/02/04 8,450 8,640 8,420 8,520 165,800
2026/02/03 8,340 8,680 8,300 8,530 121,800
2026/02/02 8,300 8,450 8,230 8,240 159,700
2026/01/30 8,480 8,570 8,400 8,500 68,100
2026/01/29 8,420 8,560 8,280 8,500 213,800
2026/01/28 8,620 8,670 8,440 8,480 109,200
2026/01/27 8,430 8,710 8,400 8,700 143,400
2026/01/26 8,660 8,710 8,450 8,450 98,200
2026/01/23 8,780 8,930 8,640 8,880 120,500
2026/01/22 8,680 8,850 8,670 8,780 111,600
2026/01/21 8,400 8,670 8,330 8,670 119,500
2026/01/20 8,540 8,620 8,400 8,500 84,300
2026/01/19 8,810 8,900 8,600 8,680 215,200
2026/01/16 8,390 8,570 8,300 8,320 104,600
2026/01/15 8,180 8,360 8,180 8,360 72,900
2026/01/14 8,210 8,300 8,180 8,200 83,600
2026/01/13 8,130 8,210 8,010 8,200 101,900
2026/01/09 7,930 8,040 7,930 7,930 75,500
2026/01/08 7,970 8,070 7,910 7,930 75,600
2026/01/07 7,970 8,060 7,880 7,970 102,600
2026/01/06 8,170 8,180 7,850 7,910 125,200
2026/01/05 7,950 8,100 7,910 8,070 62,900

このページの先頭へ